U.S. markets closed
F S&P 500
5,537.25 +15.75 (+0.29%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,996.50 +69.25 (+0.35%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,337.00 -2.60 (-0.11%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712C00004000 | 2024-06-26 10:45AM EDT | 4.00 | 11.20 | 8.75 | 11.40 | +11.20 | - | - | 1 | 666.41% |
| RIVN240712C00005000 | 2024-06-26 1:09PM EDT | 5.00 | 9.80 | 7.75 | 10.35 | +9.80 | - | - | 2 | 546.48% |
| RIVN240712C00006000 | 2024-06-26 11:04AM EDT | 6.00 | 9.55 | 6.35 | 9.50 | +9.55 | - | - | 2 | 425.00% |
| RIVN240712C00006500 | 2024-06-25 2:48PM EDT | 6.50 | 5.39 | 5.85 | 9.00 | +5.39 | - | - | 1 | 390.23% |
| RIVN240712C00007500 | 2024-06-28 10:18AM EDT | 7.50 | 6.28 | 4.85 | 8.05 | -0.02 | -0.32% | 1 | 3 | 333.98% |
| RIVN240712C00008000 | 2024-06-26 10:31AM EDT | 8.00 | 7.40 | 4.00 | 7.55 | 0.00 | - | 10 | 15 | 266.02% |
| RIVN240712C00008500 | 2024-06-28 2:34PM EDT | 8.50 | 4.90 | 4.55 | 7.05 | -2.10 | -30.00% | 6 | 17 | 344.53% |
| RIVN240712C00009000 | 2024-06-28 1:24PM EDT | 9.00 | 4.49 | 3.70 | 6.55 | -1.94 | -30.17% | 5 | 32 | 285.55% |
| RIVN240712C00009500 | 2024-06-28 2:53PM EDT | 9.50 | 3.85 | 2.98 | 5.60 | -1.30 | -25.24% | 119 | 166 | 200.00% |
| RIVN240712C00010000 | 2024-06-28 3:08PM EDT | 10.00 | 3.36 | 3.15 | 4.80 | -1.14 | -25.33% | 263 | 322 | 210.74% |
| RIVN240712C00010500 | 2024-06-28 3:10PM EDT | 10.50 | 2.90 | 2.72 | 4.00 | -0.37 | -11.31% | 15 | 193 | 169.92% |
| RIVN240712C00011000 | 2024-06-28 3:58PM EDT | 11.00 | 2.50 | 2.30 | 3.20 | -0.95 | -27.54% | 99 | 1,299 | 132.03% |
| RIVN240712C00011500 | 2024-06-28 3:59PM EDT | 11.50 | 2.02 | 2.03 | 2.29 | -1.13 | -35.87% | 174 | 1,313 | 98.83% |
| RIVN240712C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 1.65 | 1.44 | 1.80 | -0.88 | -34.78% | 264 | 6,201 | 75.00% |
| RIVN240712C00012500 | 2024-06-28 3:59PM EDT | 12.50 | 1.35 | 1.08 | 1.53 | -0.75 | -35.71% | 482 | 4,155 | 80.86% |
| RIVN240712C00013000 | 2024-06-28 3:59PM EDT | 13.00 | 1.00 | 0.98 | 1.02 | -0.75 | -42.86% | 568 | 780 | 80.86% |
| RIVN240712C00013500 | 2024-06-28 3:59PM EDT | 13.50 | 0.75 | 0.65 | 0.84 | -0.73 | -49.32% | 753 | 1,349 | 80.66% |
| RIVN240712C00014000 | 2024-06-28 3:59PM EDT | 14.00 | 0.56 | 0.48 | 0.70 | -0.56 | -50.00% | 3,478 | 1,060 | 85.74% |
| RIVN240712C00014500 | 2024-06-28 3:57PM EDT | 14.50 | 0.41 | 0.35 | 0.43 | -0.72 | -63.72% | 1,311 | 894 | 81.25% |
| RIVN240712C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 0.30 | 0.27 | 0.32 | -0.40 | -57.14% | 1,978 | 1,619 | 84.38% |
| RIVN240712C00015500 | 2024-06-28 3:59PM EDT | 15.50 | 0.23 | 0.20 | 0.25 | -0.25 | -52.08% | 743 | 751 | 87.50% |
| RIVN240712C00016000 | 2024-06-28 3:58PM EDT | 16.00 | 0.17 | 0.15 | 0.19 | -0.23 | -57.50% | 1,218 | 1,150 | 89.84% |
| RIVN240712C00017000 | 2024-06-28 3:59PM EDT | 17.00 | 0.10 | 0.09 | 0.12 | -0.15 | -60.00% | 413 | 1,373 | 96.09% |
| RIVN240712C00017500 | 2024-06-28 3:52PM EDT | 17.50 | 0.10 | 0.07 | 0.10 | +0.10 | - | 2,581 | 1,927 | 99.22% |
| RIVN240712C00018000 | 2024-06-28 3:39PM EDT | 18.00 | 0.08 | 0.06 | 0.10 | +0.08 | - | 669 | 2,800 | 105.47% |
| RIVN240712C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.05 | 0.04 | 0.12 | +0.05 | - | 488 | 696 | 119.53% |
| RIVN240712C00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 794 | 4,460 | 119.53% |
| RIVN240712C00021000 | 2024-06-28 3:39PM EDT | 21.00 | 0.04 | 0.03 | 0.08 | +0.04 | - | 132 | 403 | 135.16% |
| RIVN240712C00022000 | 2024-06-28 10:12AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | +0.03 | - | 2 | 294 | 169.53% |
| RIVN240712C00022500 | 2024-06-28 10:12AM EDT | 22.50 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 17 | 185 | 143.75% |
| RIVN240712C00023000 | 2024-06-28 11:59AM EDT | 23.00 | 0.03 | 0.02 | 0.24 | +0.03 | - | 6 | 382 | 183.98% |
| RIVN240712C00024000 | 2024-06-28 11:58AM EDT | 24.00 | 0.01 | 0.01 | 0.05 | +0.01 | - | 11 | 75 | 151.56% |
| RIVN240712C00025000 | 2024-06-28 10:54AM EDT | 25.00 | 0.03 | 0.00 | 0.10 | +0.03 | - | 91 | 381 | 172.66% |
| RIVN240712C00026000 | 2024-06-28 12:10PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 3 | 83 | 164.06% |
| RIVN240712C00027000 | 2024-06-27 9:45AM EDT | 27.00 | 0.03 | 0.00 | 0.04 | +0.03 | - | - | 74 | 165.63% |
| RIVN240712C00028000 | 2024-06-28 1:17PM EDT | 28.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 5 | 89 | 173.44% |
| RIVN240712C00029000 | 2024-06-27 10:39AM EDT | 29.00 | 0.01 | 0.00 | 0.24 | +0.01 | - | - | 49 | 236.72% |
| RIVN240712C00030000 | 2024-06-28 10:47AM EDT | 30.00 | 0.03 | 0.00 | 0.23 | +0.03 | - | 9 | 145 | 242.97% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712P00005000 | 2024-06-25 1:27PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 5 | 212.50% |
| RIVN240712P00005500 | 2024-06-24 11:53AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 193.75% |
| RIVN240712P00006000 | 2024-06-26 9:37AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 5,517 | 175.00% |
| RIVN240712P00006500 | 2024-06-21 9:36AM EDT | 6.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 156 | 156.25% |
| RIVN240712P00007000 | 2024-06-18 12:12PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 136 | 143.75% |
| RIVN240712P00007500 | 2024-06-27 12:45PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 173 | 131.25% |
| RIVN240712P00008000 | 2024-06-28 11:12AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 118.75% |
| RIVN240712P00008500 | 2024-06-28 2:51PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 171 | 120.31% |
| RIVN240712P00009000 | 2024-06-28 1:26PM EDT | 9.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 101 | 1,866 | 115.63% |
| RIVN240712P00009500 | 2024-06-28 3:33PM EDT | 9.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 354 | 107.81% |
| RIVN240712P00010000 | 2024-06-28 2:22PM EDT | 10.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 153 | 999 | 96.88% |
| RIVN240712P00010500 | 2024-06-28 3:05PM EDT | 10.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 34 | 578 | 89.84% |
| RIVN240712P00011000 | 2024-06-28 3:53PM EDT | 11.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 273 | 1,588 | 84.38% |
| RIVN240712P00011500 | 2024-06-28 3:23PM EDT | 11.50 | 0.14 | 0.12 | 0.15 | +0.06 | +75.00% | 735 | 713 | 80.47% |
| RIVN240712P00012000 | 2024-06-28 3:58PM EDT | 12.00 | 0.23 | 0.23 | 0.24 | +0.11 | +91.67% | 1,389 | 895 | 80.47% |
| RIVN240712P00012500 | 2024-06-28 3:59PM EDT | 12.50 | 0.35 | 0.33 | 0.45 | +0.17 | +94.44% | 657 | 721 | 81.64% |
| RIVN240712P00013000 | 2024-06-28 3:54PM EDT | 13.00 | 0.56 | 0.35 | 0.65 | +0.24 | +75.00% | 2,225 | 688 | 72.27% |
| RIVN240712P00013500 | 2024-06-28 3:59PM EDT | 13.50 | 0.85 | 0.73 | 0.95 | +0.38 | +80.85% | 870 | 718 | 82.23% |
| RIVN240712P00014000 | 2024-06-28 3:58PM EDT | 14.00 | 1.12 | 1.08 | 1.30 | +0.47 | +72.31% | 366 | 561 | 87.70% |
| RIVN240712P00014500 | 2024-06-28 3:54PM EDT | 14.50 | 1.47 | 1.44 | 1.71 | +0.60 | +68.97% | 500 | 503 | 92.97% |
| RIVN240712P00015000 | 2024-06-28 3:58PM EDT | 15.00 | 1.85 | 1.59 | 2.09 | +0.67 | +56.78% | 276 | 523 | 79.69% |
| RIVN240712P00015500 | 2024-06-28 3:17PM EDT | 15.50 | 2.28 | 2.13 | 2.57 | +2.28 | - | 23 | 359 | 93.75% |
| RIVN240712P00016000 | 2024-06-28 3:50PM EDT | 16.00 | 2.85 | 2.56 | 2.80 | +2.85 | - | 92 | 195 | 76.56% |
| RIVN240712P00017000 | 2024-06-28 11:55AM EDT | 17.00 | 3.35 | 3.60 | 4.50 | +0.64 | +23.62% | 53 | 84 | 154.88% |
| RIVN240712P00017500 | 2024-06-28 12:17PM EDT | 17.50 | 4.00 | 3.50 | 4.50 | +4.00 | - | 3 | 31 | 158.40% |
| RIVN240712P00018000 | 2024-06-28 10:47AM EDT | 18.00 | 4.00 | 4.55 | 5.00 | +4.00 | - | 8 | 28 | 131.64% |
| RIVN240712P00019000 | 2024-06-27 10:23AM EDT | 19.00 | 5.16 | 4.55 | 6.15 | +5.16 | - | - | 3 | 207.42% |
| RIVN240712P00020000 | 2024-06-28 2:39PM EDT | 20.00 | 6.67 | 5.55 | 8.75 | +1.12 | +20.18% | 1 | 53 | 224.61% |
| RIVN240712P00022000 | 2024-06-28 10:24AM EDT | 22.00 | 8.15 | 8.50 | 10.40 | +8.15 | - | 1 | 1 | 295.70% |
| RIVN240712P00023000 | 2024-06-28 10:15AM EDT | 23.00 | 9.13 | 8.55 | 11.70 | +9.13 | - | 2 | 0 | 265.04% |
| RIVN240712P00026000 | 2024-06-26 10:45AM EDT | 26.00 | 10.85 | 11.45 | 14.75 | +10.85 | - | - | 0 | 297.07% |
© 2024 Yahoo. Todos los derechos reservados.